ストックスクリーナーアプリを入手
0.2752
3.78%
-0.0108
Ryvyl Inc (RVYL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.28 | $0.2713 | $0.0087 | 792,432.0 | -3.78% |
| 2025-09-04 | $0.2975 | $0.28 | $0.0175 | 542,622.0 | -2.92% |
| 2025-09-03 | $0.31 | $0.286 | $0.024 | 662,954.0 | -3.73% |
| 2025-09-02 | $0.308 | $0.2912 | $0.0168 | 791,610.0 | +2.07% |
| 2025-08-29 | $0.3128 | $0.2935 | $0.0193 | 704,641.0 | -4.55% |
| 2025-08-28 | $0.317 | $0.308 | $0.009 | 844,977.0 | -1.13% |
| 2025-08-27 | $0.32 | $0.3088 | $0.0112 | 632,668.0 | +0.79% |
| 2025-08-26 | $0.3218 | $0.3075 | $0.0143 | 670,297.0 | -2.02% |
| 2025-08-25 | $0.3297 | $0.3075 | $0.0222 | 1,020,117.0 | +2.26% |
| 2025-08-22 | $0.3345 | $0.30 | $0.0345 | 1,494,295.0 | +1.16% |
| 2025-08-21 | $0.3221 | $0.29 | $0.0321 | 2,548,158.0 | +2.81% |
| 2025-08-20 | $0.3186 | $0.283 | $0.0356 | 1,850,581.0 | +1.24% |
| 2025-08-19 | $0.3119 | $0.283 | $0.0289 | 4,257,426.0 | -7.83% |
| 2025-08-18 | $0.3524 | $0.2912 | $0.0612 | 76,494,889.0 | +12.49% |
| 2025-08-15 | $0.2998 | $0.27 | $0.0298 | 2,045,218.0 | -5.29% |
| 2025-08-14 | $0.3175 | $0.3001 | $0.0174 | 1,294,647.0 | -5.56% |
| 2025-08-13 | $0.338 | $0.29 | $0.048 | 4,360,884.0 | +9.22% |
| 2025-08-12 | $0.32 | $0.291 | $0.029 | 1,813,273.0 | -8.78% |
| 2025-08-11 | $0.327 | $0.297 | $0.03 | 5,387,263.0 | +5.76% |
| 2025-08-08 | $0.3295 | $0.293 | $0.0365 | 3,200,142.0 | +2.24% |
Ryvyl Inc (RVYL) 株の年ごとの株価履歴
この詳細な分析では、Ryvyl Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRVYL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ryvyl Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $0.31 | $0.2713 | $0.0387 | 3,582,050.0 | -8.21% |
| 2025-08 | $0.3524 | $0.2511 | $0.1013 | 126,668,871.0 | +13.99% |
| 2025-07 | $0.9752 | $0.2511 | $0.7241 | 43,784,187.0 | -69.08% |
| 2025-06 | $2.33 | $0.3559 | $1.97 | 689,876,462.0 | +47.04% |
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,270,292.0 | -41.57% |
| 2025-04 | $1.04 | $0.7301 | $0.3099 | 829,955.0 | +0.00% |
| 2025-03 | $1.25 | $0.7621 | $0.4875 | 777,084.0 | +8.09% |
| 2025-02 | $1.33 | $0.6932 | $0.6367 | 1,758,743.0 | -26.14% |
| 2025-01 | $1.90 | $1.16 | $0.7399 | 2,458,632.0 | -4.62% |
2024年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.21 | $0.5836 | 2,236,851.0 | -22.83% |
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,039,180.0 | +21.40% |
| 2024-10 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| 2024-09 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| 2024-08 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| 2024-07 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| 2024-06 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| 2024-05 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 2024-04 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| 2024-03 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| 2024-02 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| 2024-01 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
2023年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| 2023-11 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| 2023-10 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| 2023-09 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| 2023-08 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| 2023-07 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| 2023-06 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| 2023-05 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| 2023-04 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| 2023-03 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
1.84%
1.07%
大文字化:
|
ボリューム (24 時間):